股票概览
4.84
+1.47%
+0.07
4.76
开盘价
4.87
最高价
4.7
最低价
191,443
成交量
数据更新至: 2024-11-29
技术指标
4.77
MA5 (5日均线)
4.76
MA10 (10日均线)
4.75
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 4.76 | 4.87 | 4.7 | 4.84 | +1.47% | 191,443 | 91,863,111 |
| 2024-11-28 | 4.76 | 4.87 | 4.75 | 4.77 | -0.21% | 189,561 | 91,017,585 |
| 2024-11-27 | 4.65 | 4.81 | 4.52 | 4.78 | +1.92% | 196,910 | 91,516,164 |
| 2024-11-26 | 4.75 | 4.85 | 4.68 | 4.69 | -2.09% | 177,684 | 84,283,261 |
| 2024-11-25 | 4.75 | 4.81 | 4.67 | 4.79 | +0.42% | 194,843 | 92,406,664 |
| 2024-11-22 | 4.92 | 5.05 | 4.75 | 4.77 | -4.02% | 322,964 | 158,224,339 |
| 2024-11-21 | 4.96 | 5.18 | 4.9 | 4.97 | +0.4% | 477,367 | 239,936,916 |
| 2024-11-20 | 4.59 | 4.96 | 4.55 | 4.95 | +7.84% | 396,000 | 190,113,021 |
| 2024-11-19 | 4.48 | 4.59 | 4.43 | 4.59 | +2.68% | 166,273 | 74,903,529 |
| 2024-11-18 | 4.68 | 4.73 | 4.45 | 4.47 | -3.66% | 207,967 | 94,610,254 |
| 2024-11-15 | 4.6 | 4.82 | 4.6 | 4.64 | +0.22% | 277,585 | 130,744,297 |
| 2024-11-14 | 4.79 | 4.84 | 4.6 | 4.63 | -3.94% | 191,768 | 90,490,416 |
| 2024-11-13 | 4.86 | 4.9 | 4.7 | 4.82 | -1.83% | 246,603 | 117,999,267 |
| 2024-11-12 | 5.1 | 5.13 | 4.85 | 4.91 | -4.29% | 403,767 | 201,258,701 |
| 2024-11-11 | 5.1 | 5.22 | 5 | 5.13 | -0.39% | 509,923 | 260,388,400 |
| 2024-11-08 | 4.75 | 5.51 | 4.67 | 5.15 | +7.97% | 794,858 | 400,588,049 |
| 2024-11-07 | 4.61 | 4.84 | 4.56 | 4.77 | +4.84% | 473,966 | 224,271,950 |
| 2024-11-06 | 4.46 | 4.64 | 4.41 | 4.55 | +1.79% | 442,001 | 199,806,555 |
| 2024-11-05 | 4.27 | 4.47 | 4.25 | 4.47 | +4.44% | 281,695 | 123,979,907 |
| 2024-11-04 | 4.2 | 4.3 | 4.19 | 4.28 | +1.42% | 141,971 | 60,656,126 |
| 2024-11-01 | 4.37 | 4.39 | 4.21 | 4.22 | -3.87% | 196,427 | 83,815,881 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：